ストライダーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 83 | 84 | 83 | 83 | ±0 | ±0% | 274,000 |
| 2015/03/12 | 83 | 84 | 82 | 83 | ±0 | ±0% | 227,000 |
| 2015/03/11 | 83 | 84 | 82 | 83 | -1 | -1.2% | 389,000 |
| 2015/03/10 | 84 | 85 | 83 | 84 | ±0 | ±0% | 500,000 |
| 2015/03/09 | 84 | 85 | 80 | 84 | -3 | -3.4% | 1,850,000 |
| 2015/03/06 | 87 | 89 | 86 | 87 | -1 | -1.1% | 907,000 |
| 2015/03/05 | 83 | 88 | 83 | 88 | +5 | +6% | 1,476,000 |
| 2015/03/04 | 83 | 85 | 82 | 83 | ±0 | ±0% | 421,000 |
| 2015/03/03 | 85 | 85 | 83 | 83 | -3 | -3.5% | 562,000 |
| 2015/03/02 | 86 | 86 | 85 | 86 | +1 | +1.2% | 268,000 |
| 2015/02/27 | 85 | 86 | 85 | 85 | -1 | -1.2% | 565,000 |
| 2015/02/26 | 87 | 87 | 86 | 86 | ±0 | ±0% | 429,000 |
| 2015/02/25 | 85 | 87 | 85 | 86 | ±0 | ±0% | 447,000 |
| 2015/02/24 | 86 | 87 | 85 | 86 | -1 | -1.1% | 547,000 |
| 2015/02/23 | 84 | 88 | 84 | 87 | +2 | +2.4% | 1,041,000 |
| 2015/02/20 | 87 | 87 | 84 | 85 | -2 | -2.3% | 868,000 |
| 2015/02/19 | 90 | 92 | 85 | 87 | +2 | +2.4% | 5,660,000 |
| 2015/02/18 | 82 | 85 | 81 | 85 | +3 | +3.7% | 1,439,000 |
| 2015/02/17 | 82 | 83 | 81 | 82 | ±0 | ±0% | 447,000 |
| 2015/02/16 | 82 | 83 | 81 | 82 | ±0 | ±0% | 467,000 |
| 2015/02/13 | 82 | 83 | 81 | 82 | +1 | +1.2% | 555,000 |
| 2015/02/12 | 83 | 83 | 81 | 81 | -1 | -1.2% | 453,000 |
| 2015/02/10 | 81 | 84 | 80 | 82 | ±0 | ±0% | 1,248,000 |
| 2015/02/09 | 81 | 83 | 80 | 82 | -1 | -1.2% | 1,161,000 |
| 2015/02/06 | 85 | 86 | 82 | 83 | -4 | -4.6% | 1,598,000 |
| 2015/02/05 | 83 | 87 | 81 | 87 | +5 | +6.1% | 1,118,000 |
| 2015/02/04 | 82 | 84 | 81 | 82 | ±0 | ±0% | 784,000 |
| 2015/02/03 | 86 | 86 | 81 | 82 | -4 | -4.7% | 1,889,000 |
| 2015/02/02 | 88 | 88 | 85 | 86 | -3 | -3.4% | 1,471,000 |
| 2015/01/30 | 93 | 94 | 88 | 89 | -4 | -4.3% | 3,806,000 |
| 2015/01/29 | 94 | 101 | 92 | 93 | +2 | +2.2% | 11,904,000 |
| 2015/01/28 | 90 | 93 | 90 | 91 | -1 | -1.1% | 2,112,000 |
| 2015/01/27 | 89 | 93 | 87 | 92 | +4 | +4.5% | 4,502,000 |
| 2015/01/26 | 88 | 90 | 87 | 88 | ±0 | ±0% | 954,000 |
| 2015/01/23 | 91 | 91 | 88 | 88 | -3 | -3.3% | 2,662,000 |
| 2015/01/22 | 86 | 95 | 86 | 91 | +8 | +9.6% | 12,338,000 |
| 2015/01/21 | 85 | 85 | 81 | 83 | -1 | -1.2% | 1,945,000 |
| 2015/01/20 | 80 | 84 | 79 | 84 | +4 | +5% | 2,649,000 |
| 2015/01/19 | 80 | 81 | 79 | 80 | ±0 | ±0% | 428,000 |
| 2015/01/16 | 79 | 80 | 78 | 80 | +1 | +1.3% | 754,000 |
| 2015/01/15 | 79 | 80 | 78 | 79 | ±0 | ±0% | 557,000 |
| 2015/01/14 | 79 | 81 | 79 | 79 | ±0 | ±0% | 441,000 |
| 2015/01/13 | 79 | 81 | 79 | 79 | -1 | -1.3% | 1,098,000 |
| 2015/01/09 | 82 | 83 | 80 | 80 | -2 | -2.4% | 757,000 |
| 2015/01/08 | 80 | 84 | 79 | 82 | +2 | +2.5% | 1,567,000 |
| 2015/01/07 | 80 | 81 | 78 | 80 | ±0 | ±0% | 1,096,000 |
| 2015/01/06 | 80 | 81 | 79 | 80 | -2 | -2.4% | 782,000 |
| 2015/01/05 | 82 | 83 | 81 | 82 | +3 | +3.8% | 2,579,000 |
| 2014/12/30 | 80 | 80 | 78 | 79 | -1 | -1.3% | 582,000 |
| 2014/12/29 | 80 | 81 | 78 | 80 | +1 | +1.3% | 1,712,000 |
2501～
2550
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ストライダース」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ストライダース | 26,000円 | +2.7% | +5.9% | 1.92% | 33.42倍 | 0.86倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
| ウッドフレンス | 171,200円 | -32.0% | - | 0.00% | - | 0.75倍 |
|
名古屋圏地盤に戸建て分譲、注文住宅を展開。建設資材の製造販売も。県営ゴルフ場運営受託 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
| エイシアンスター | 9,000円 | +17.6% | +59.3% | 0.00% | 35.02倍 | 0.96倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
市場注目の銘柄
チャート関連のコラム
